639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193600,285587360,7040,7040,7040,7040,1133
|
|
20240405,193500,285587360,7040,7040,7040,7040,0
|
|
20240405,193400,285587360,7040,7040,7040,7040,0
|
|
20240405,193300,285587360,7040,7040,7040,7040,0
|
|
20240405,193200,285587360,7040,7040,7040,7040,0
|
|
20240405,193100,285587360,7040,7040,7040,7040,0
|
|
20240405,193000,285587360,7040,7040,7040,7040,0
|
|
20240405,192900,285587360,7040,7040,7040,7040,0
|
|
20240405,192800,285587360,7040,7040,7040,7040,0
|
|
20240405,192700,285587360,7040,7040,7040,7040,0
|
|
20240405,192600,285587360,7040,7040,7040,7040,0
|
|
20240405,192500,285587360,7040,7040,7040,7040,0
|
|
20240405,192400,285587360,7040,7040,7040,7040,0
|
|
20240405,192300,285587360,7040,7040,7040,7040,0
|
|
20240405,192200,285587360,7040,7040,7040,7040,0
|
|
20240405,192100,285587360,7040,7040,7040,7040,0
|
|
20240405,192000,285587360,7040,7040,7040,7040,0
|
|
20240405,191900,285587360,7040,7040,7040,7040,0
|
|
20240405,191800,285587360,7040,7040,7040,7040,0
|
|
20240405,191700,285587360,7040,7040,7040,7040,0
|
|
20240405,191600,285587360,7040,7040,7040,7040,0
|
|
20240405,191500,285587360,7040,7040,7040,7040,0
|
|
20240405,191400,285587360,7040,7040,7040,7040,0
|
|
20240405,191300,285587360,7040,7040,7040,7040,0
|
|
20240405,191200,285587360,7040,7040,7040,7040,0
|
|
20240405,191100,285587360,7040,7040,7040,7040,0
|
|
20240405,191000,285587360,7040,7040,7040,7040,0
|
|
20240405,190900,285587360,7040,7040,7040,7040,0
|
|
20240405,190800,285587360,7040,7040,7040,7040,0
|
|
20240405,190700,285587360,7040,7040,7040,7040,0
|
|
20240405,190600,285587360,7040,7040,7040,7040,1133
|
|
20240405,190500,285587360,7040,7040,7040,7040,0
|
|
20240405,190400,285587360,7040,7040,7040,7040,0
|
|
20240405,190300,285587360,7040,7040,7040,7040,0
|
|
20240405,190200,285587360,7040,7040,7040,7040,0
|
|
20240405,190100,285587360,7040,7040,7040,7040,0
|
|
20240405,190000,285587360,7040,7040,7040,7040,0
|
|
20240405,185900,285587360,7040,7040,7040,7040,0
|
|
20240405,185800,285587360,7040,7040,7040,7040,0
|
|
20240405,185700,285587360,7040,7040,7040,7040,0
|
|
20240405,185600,285587360,7040,7040,7040,7040,0
|
|
20240405,185500,285587360,7040,7040,7040,7040,0
|
|
20240405,185400,285587360,7040,7040,7040,7040,0
|
|
20240405,185300,285587360,7040,7040,7040,7040,0
|
|
20240405,185200,285587360,7040,7040,7040,7040,0
|
|
20240405,185100,285587360,7040,7040,7040,7040,0
|
|
20240405,185000,285587360,7040,7040,7040,7040,0
|
|
20240405,184900,285587360,7040,7040,7040,7040,0
|
|
20240405,184800,285587360,7040,7040,7040,7040,0
|
|
20240405,184700,285587360,7040,7040,7040,7040,0
|
|
20240405,184600,285587360,7040,7040,7040,7040,0
|
|
20240405,184500,285587360,7040,7040,7040,7040,0
|
|
20240405,184400,285587360,7040,7040,7040,7040,0
|
|
20240405,184300,285587360,7040,7040,7040,7040,0
|
|
20240405,184200,285587360,7040,7040,7040,7040,0
|
|
20240405,184100,285587360,7040,7040,7040,7040,0
|
|
20240405,184000,285587360,7040,7040,7040,7040,0
|
|
20240405,183900,285587360,7040,7040,7040,7040,0
|
|
20240405,183800,285587360,7040,7040,7040,7040,0
|
|
20240405,183700,285587360,7040,7040,7040,7040,0
|
|
20240405,183600,285587360,7040,7040,7040,7040,1133
|
|
20240405,183500,285587360,7040,7040,7040,7040,0
|
|
20240405,183400,285587360,7040,7040,7040,7040,0
|
|
20240405,183300,285587360,7040,7040,7040,7040,0
|
|
20240405,183200,285587360,7040,7040,7040,7040,0
|
|
20240405,183100,285587360,7040,7040,7040,7040,0
|
|
20240405,183000,285587360,7040,7040,7040,7040,0
|
|
20240405,182900,285587360,7040,7040,7040,7040,0
|
|
20240405,182800,285587360,7040,7040,7040,7040,0
|
|
20240405,182700,285587360,7040,7040,7040,7040,0
|
|
20240405,182600,285587360,7040,7040,7040,7040,0
|
|
20240405,182500,285587360,7040,7040,7040,7040,0
|
|
20240405,182400,285587360,7040,7040,7040,7040,0
|
|
20240405,182300,285587360,7040,7040,7040,7040,0
|
|
20240405,182200,285587360,7040,7040,7040,7040,0
|
|
20240405,182100,285587360,7040,7040,7040,7040,0
|
|
20240405,182000,285587360,7040,7040,7040,7040,0
|
|
20240405,181900,285587360,7040,7040,7040,7040,0
|
|
20240405,181800,285587360,7040,7040,7040,7040,0
|
|
20240405,181700,285587360,7040,7040,7040,7040,0
|
|
20240405,181600,285587360,7040,7040,7040,7040,0
|
|
20240405,181500,285587360,7040,7040,7040,7040,0
|
|
20240405,181400,285587360,7040,7040,7040,7040,0
|
|
20240405,181300,285587360,7040,7040,7040,7040,0
|
|
20240405,181200,285587360,7040,7040,7040,7040,0
|
|
20240405,181100,285587360,7040,7040,7040,7040,0
|
|
20240405,181000,285587360,7040,7040,7040,7040,0
|
|
20240405,180900,285587360,7040,7040,7040,7040,0
|
|
20240405,180800,285587360,7040,7040,7040,7040,0
|
|
20240405,180700,285587360,7040,7040,7040,7040,0
|
|
20240405,180600,285587360,7040,7040,7040,7040,1133
|
|
20240405,180500,285587360,7040,7040,7040,7040,0
|
|
20240405,180400,285587360,7040,7040,7040,7040,0
|
|
20240405,180300,285587360,7040,7040,7040,7040,0
|
|
20240405,180200,285587360,7040,7040,7040,7040,0
|
|
20240405,180100,285587360,7040,7040,7040,7040,0
|
|
20240405,180000,285587360,7040,7040,7040,7040,0
|
|
20240405,175900,285587360,7040,7040,7040,7040,0
|
|
20240405,175800,285587360,7040,7040,7040,7040,0
|
|
20240405,175700,285587360,7040,7040,7040,7040,0
|
|
20240405,175600,285587360,7040,7040,7040,7040,0
|
|
20240405,175500,285587360,7040,7040,7040,7040,0
|
|
20240405,175400,285587360,7040,7040,7040,7040,0
|
|
20240405,175300,285587360,7040,7040,7040,7040,0
|
|
20240405,175200,285587360,7040,7040,7040,7040,0
|
|
20240405,175100,285587360,7040,7040,7040,7040,0
|
|
20240405,175000,285587360,7040,7040,7040,7040,0
|
|
20240405,174900,285587360,7040,7040,7040,7040,0
|
|
20240405,174800,285587360,7040,7040,7040,7040,0
|
|
20240405,174700,285587360,7040,7040,7040,7040,0
|
|
20240405,174600,285587360,7040,7040,7040,7040,0
|
|
20240405,174500,285587360,7040,7040,7040,7040,0
|
|
20240405,174400,285587360,7040,7040,7040,7040,0
|
|
20240405,174300,285587360,7040,7040,7040,7040,0
|
|
20240405,174200,285587360,7040,7040,7040,7040,0
|
|
20240405,174100,285587360,7040,7040,7040,7040,0
|
|
20240405,174000,285587360,7040,7040,7040,7040,0
|
|
20240405,173900,285587360,7040,7040,7040,7040,0
|
|
20240405,173800,285587360,7040,7040,7040,7040,0
|
|
20240405,173700,285587360,7040,7040,7040,7040,0
|
|
20240405,173600,285587360,7040,7040,7040,7040,1133
|
|
20240405,173500,285587360,7040,7040,7040,7040,0
|
|
20240405,173400,285587360,7040,7040,7040,7040,0
|
|
20240405,173300,285587360,7040,7040,7040,7040,0
|
|
20240405,173200,285587360,7040,7040,7040,7040,0
|
|
20240405,173100,285587360,7040,7040,7040,7040,0
|
|
20240405,173000,285587360,7040,7040,7040,7040,0
|
|
20240405,172900,285587360,7040,7040,7040,7040,0
|
|
20240405,172800,285587360,7040,7040,7040,7040,0
|
|
20240405,172700,285587360,7040,7040,7040,7040,0
|
|
20240405,172600,285587360,7040,7040,7040,7040,0
|
|
20240405,172500,285587360,7040,7040,7040,7040,0
|
|
20240405,172400,285587360,7040,7040,7040,7040,0
|
|
20240405,172300,285587360,7040,7040,7040,7040,0
|
|
20240405,172200,285587360,7040,7040,7040,7040,0
|
|
20240405,172100,285587360,7040,7040,7040,7040,0
|
|
20240405,172000,285587360,7040,7040,7040,7040,0
|
|
20240405,171900,285587360,7040,7040,7040,7040,0
|
|
20240405,171800,285587360,7040,7040,7040,7040,0
|
|
20240405,171700,285587360,7040,7040,7040,7040,0
|
|
20240405,171600,285587360,7040,7040,7040,7040,0
|
|
20240405,171500,285587360,7040,7040,7040,7040,0
|
|
20240405,171400,285587360,7040,7040,7040,7040,0
|
|
20240405,171300,285587360,7040,7040,7040,7040,0
|
|
20240405,171200,285587360,7040,7040,7040,7040,0
|
|
20240405,171100,285587360,7040,7040,7040,7040,0
|
|
20240405,171000,285587360,7040,7040,7040,7040,0
|
|
20240405,170900,285587360,7040,7040,7040,7040,0
|
|
20240405,170800,285587360,7040,7040,7040,7040,0
|
|
20240405,170700,285587360,7040,7040,7040,7040,0
|
|
20240405,170600,285587360,7040,7040,7040,7040,1133
|
|
20240405,170500,285587360,7040,7040,7040,7040,0
|
|
20240405,170400,285587360,7040,7040,7040,7040,0
|
|
20240405,170300,285587360,7040,7040,7040,7040,0
|
|
20240405,170200,285587360,7040,7040,7040,7040,0
|
|
20240405,170100,285587360,7040,7040,7040,7040,0
|
|
20240405,170000,285587360,7040,7040,7040,7040,0
|
|
20240405,165900,285587360,7040,7040,7040,7040,0
|
|
20240405,165800,285587360,7040,7040,7040,7040,0
|
|
20240405,165700,285587360,7040,7040,7040,7040,0
|
|
20240405,165600,285587360,7040,7040,7040,7040,0
|
|
20240405,165500,285587360,7040,7040,7040,7040,0
|
|
20240405,165400,285587360,7040,7040,7040,7040,0
|
|
20240405,165300,285587360,7040,7040,7040,7040,0
|
|
20240405,165200,285587360,7040,7040,7040,7040,0
|
|
20240405,165100,285587360,7040,7040,7040,7040,0
|
|
20240405,165000,285587360,7040,7040,7040,7040,0
|
|
20240405,164900,285587360,7040,7040,7040,7040,0
|
|
20240405,164800,285587360,7040,7040,7040,7040,0
|
|
20240405,164700,285587360,7040,7040,7040,7040,0
|
|
20240405,164600,285587360,7040,7040,7040,7040,0
|
|
20240405,164500,285587360,7040,7040,7040,7040,0
|
|
20240405,164400,285587360,7040,7040,7040,7040,0
|
|
20240405,164300,285587360,7040,7040,7040,7040,0
|
|
20240405,164200,285587360,7040,7040,7040,7040,0
|
|
20240405,164100,285587360,7040,7040,7040,7040,0
|
|
20240405,164000,285587360,7040,7040,7040,7040,0
|
|
20240405,163900,285587360,7040,7040,7040,7040,0
|
|
20240405,163800,285587360,7040,7040,7040,7040,0
|
|
20240405,163700,285587360,7040,7040,7040,7040,0
|
|
20240405,163600,285587360,7040,7040,7040,7040,1133
|
|
20240405,163500,285587360,7040,7040,7040,7040,0
|
|
20240405,163400,285587360,7040,7040,7040,7040,0
|
|
20240405,163300,285587360,7040,7040,7040,7040,0
|
|
20240405,163200,285587360,7040,7040,7040,7040,0
|
|
20240405,163100,285587360,7040,7040,7040,7040,0
|
|
20240405,163000,285587360,7040,7040,7040,7040,0
|
|
20240405,162900,285587360,7040,7040,7040,7040,0
|
|
20240405,162800,285587360,7040,7040,7040,7040,0
|
|
20240405,162700,285587360,7040,7040,7040,7040,0
|
|
20240405,162600,285587360,7040,7040,7040,7040,0
|
|
20240405,162500,285587360,7040,7040,7040,7040,0
|
|
20240405,162400,285587360,7040,7040,7040,7040,0
|
|
20240405,162300,285587360,7040,7040,7040,7040,0
|
|
20240405,162200,285587360,7040,7040,7040,7040,0
|
|
20240405,162100,285587360,7040,7040,7040,7040,0
|
|
20240405,162000,285587360,7040,7040,7040,7040,0
|
|
20240405,161900,285587360,7040,7040,7040,7040,0
|
|
20240405,161800,285587360,7040,7040,7040,7040,0
|
|
20240405,161700,285587360,7040,7040,7040,7040,0
|
|
20240405,161600,285587360,7040,7040,7040,7040,0
|
|
20240405,161500,285587360,7040,7040,7040,7040,0
|
|
20240405,161400,285587360,7040,7040,7040,7040,0
|
|
20240405,161300,285587360,7040,7040,7040,7040,0
|
|
20240405,161200,285587360,7040,7040,7040,7040,0
|
|
20240405,161100,285587360,7040,7040,7040,7040,0
|
|
20240405,161000,285587360,7040,7040,7040,7040,0
|
|
20240405,160900,285587360,7040,7040,7040,7040,0
|
|
20240405,160800,285587360,7040,7040,7040,7040,0
|
|
20240405,160700,285587360,7040,7040,7040,7040,0
|
|
20240405,160600,285587360,7040,7040,7040,7040,1133
|
|
20240405,160500,285587360,7040,7040,7040,7040,0
|
|
20240405,160400,285587360,7040,7040,7040,7040,0
|
|
20240405,160300,285587360,7040,7040,7040,7040,0
|
|
20240405,160200,285587360,7040,7040,7040,7040,0
|
|
20240405,160100,285587360,7040,7040,7040,7040,0
|
|
20240405,160000,285587360,7040,7040,7040,7040,0
|
|
20240405,155900,285587360,7040,7040,7040,7040,0
|
|
20240405,155800,285587360,7040,7040,7040,7040,0
|
|
20240405,155700,285587360,7040,7040,7040,7040,0
|
|
20240405,155600,285587360,7040,7040,7040,7040,0
|
|
20240405,155500,285587360,7040,7040,7040,7040,0
|
|
20240405,155400,285587360,7040,7040,7040,7040,0
|
|
20240405,155300,285587360,7040,7040,7040,7040,0
|
|
20240405,155200,285587360,7040,7040,7040,7040,0
|
|
20240405,155100,285587360,7040,7040,7040,7040,0
|
|
20240405,155000,285587360,7040,7040,7040,7040,0
|
|
20240405,154900,285587360,7040,7040,7040,7040,0
|
|
20240405,154800,285587360,7040,7040,7040,7040,0
|
|
20240405,154700,285587360,7040,7040,7040,7040,0
|
|
20240405,154600,285587360,7040,7040,7040,7040,0
|
|
20240405,154500,285587360,7040,7040,7040,7040,0
|
|
20240405,154400,285587360,7040,7040,7040,7040,0
|
|
20240405,154300,285587360,7040,7040,7040,7040,0
|
|
20240405,154200,285587360,7040,7040,7040,7040,0
|
|
20240405,154100,285587360,7040,7040,7040,7040,0
|
|
20240405,154000,285587360,7040,7040,7040,7040,0
|
|
20240405,153900,285587360,7040,7040,7040,7040,0
|
|
20240405,153800,285587360,7040,7040,7040,7040,0
|
|
20240405,153700,285587360,7040,7040,7040,7040,0
|
|
20240405,153600,285587360,7040,7040,7040,7040,1133
|
|
20240405,153500,285587360,7040,7040,7040,7040,0
|
|
20240405,153400,285587360,7040,7040,7040,7040,0
|
|
20240405,153300,285587360,7040,7040,7040,7040,0
|
|
20240405,153200,285587360,7040,7040,7040,7040,0
|
|
20240405,153100,285587360,7040,7040,7040,7040,0
|
|
20240405,153000,285587360,7040,7040,7040,7040,1133
|
|
20240405,152900,277611040,7070,7070,7070,7070,0
|
|
20240405,152800,277611040,7070,7070,7070,7070,0
|
|
20240405,152700,277611040,7070,7070,7070,7070,0
|
|
20240405,152600,277611040,7070,7070,7070,7070,0
|
|
20240405,152500,277611040,7070,7070,7070,7070,0
|
|
20240405,152400,277611040,7070,7070,7070,7070,0
|
|
20240405,152300,277611040,7070,7070,7070,7070,0
|
|
20240405,152200,277611040,7070,7070,7070,7070,0
|
|
20240405,152100,277611040,7070,7070,7070,7070,0
|
|
20240405,152000,277611040,7070,7070,7070,7070,0
|
|
20240405,151900,277611040,7070,7070,7070,7070,0
|
|
20240405,151800,277611040,7070,7070,7070,7070,19
|
|
20240405,151700,277476710,7040,7100,7100,7040,115
|
|
20240405,151600,276666200,7100,7040,7100,7040,474
|
|
20240405,151500,273306770,7060,7050,7060,7040,141
|
|
20240405,151400,272313560,7060,7060,7060,7050,245
|
|
20240405,151300,270585860,7060,7050,7060,7050,168
|
|
20240405,151200,269399980,7050,7030,7060,7030,115
|
|
20240405,151100,268591360,7030,7030,7030,7030,288
|
|
20240405,151000,266566720,7030,7030,7030,7030,0
|
|
20240405,150900,266566720,7030,7030,7030,7030,14
|
|
20240405,150800,266468300,7030,7030,7030,7030,0
|
|
20240405,150700,266468300,7030,7010,7030,7010,5731
|
|
20240405,150600,226288930,7010,7010,7020,7010,4966
|
|
20240405,150500,191475880,7020,7020,7020,7020,0
|
|
20240405,150400,191475880,7020,7020,7020,7020,0
|
|
20240405,150300,191475880,7020,7020,7020,7020,0
|
|
20240405,150200,191475880,7020,7020,7020,7020,50
|
|
20240405,150100,191124880,7020,7020,7020,7020,61
|
|
20240405,150000,190696660,7040,7040,7040,7040,1
|
|
20240405,145900,190689620,7020,7020,7020,7020,0
|
|
20240405,145800,190689620,7020,7020,7020,7020,0
|
|
20240405,145700,190689620,7020,7020,7020,7020,0
|
|
20240405,145600,190689620,7020,7020,7020,7020,0
|
|
20240405,145500,190689620,7020,7030,7040,7020,601
|
|
20240405,145400,186466060,7040,7040,7040,7040,0
|
|
20240405,145300,186466060,7040,7040,7040,7040,0
|
|
20240405,145200,186466060,7040,7040,7040,7040,0
|
|
20240405,145100,186466060,7040,7040,7040,7040,3
|
|
20240405,145000,186444940,7050,7040,7050,7030,12
|
|
20240405,144900,186360530,7050,7050,7050,7050,0
|
|
20240405,144800,186360530,7050,7050,7050,7050,0
|
|
20240405,144700,186360530,7050,7030,7050,7030,133
|
|
20240405,144600,185425520,7030,7030,7030,7030,3
|
|
20240405,144500,185404430,7020,7020,7020,7020,100
|
|
20240405,144400,184702430,7030,7030,7030,7030,0
|
|
20240405,144300,184702430,7030,7030,7030,7030,1
|
|
20240405,144200,184695400,7030,7030,7030,7030,0
|
|
20240405,144100,184695400,7030,7040,7040,7030,316
|
|
20240405,144000,182471300,7040,7040,7040,7040,44
|
|
20240405,143900,182161540,7050,7040,7050,7040,1200
|
|
20240405,143800,173703090,7040,7040,7040,7040,5
|
|
20240405,143700,173667890,7040,7040,7040,7040,0
|
|
20240405,143600,173667890,7040,7040,7040,7040,0
|
|
20240405,143500,173667890,7040,7040,7040,7040,2
|
|
20240405,143400,173653810,7030,7030,7030,7030,137
|
|
20240405,143300,172690700,7030,7020,7030,7020,202
|
|
20240405,143200,171272640,7030,7020,7030,7020,28
|
|
20240405,143100,171076070,7020,7030,7030,7020,47
|
|
20240405,143000,170745990,7030,7020,7030,7020,101
|
|
20240405,142900,170036960,7030,7030,7030,7030,0
|
|
20240405,142800,170036960,7030,7030,7030,7030,49
|
|
20240405,142700,169692490,7030,7030,7030,7030,55
|
|
20240405,142600,169305840,7030,7030,7030,7030,101
|
|
20240405,142500,168595810,7030,7030,7030,7030,63
|
|
20240405,142400,168152920,7030,7030,7030,7030,0
|
|
20240405,142300,168152920,7030,7030,7030,7030,30
|
|
20240405,142200,167942020,7030,7030,7030,7030,54
|
|
20240405,142100,167562400,7030,7030,7030,7030,0
|
|
20240405,142000,167562400,7030,7030,7030,7030,0
|
|
20240405,141900,167562400,7030,7030,7030,7030,0
|
|
20240405,141800,167562400,7030,7030,7030,7030,0
|
|
20240405,141700,167562400,7030,7030,7030,7020,218
|
|
20240405,141600,166030560,7030,7020,7030,7020,3
|
|
20240405,141500,166009480,7030,7030,7030,7030,0
|
|
20240405,141400,166009480,7030,7030,7030,7030,0
|
|
20240405,141300,166009480,7030,7030,7030,7030,0
|
|
20240405,141200,166009480,7030,7030,7030,7030,100
|
|
20240405,141100,165306480,7030,7030,7030,7030,0
|
|
20240405,141000,165306480,7030,7030,7030,7030,0
|
|
20240405,140900,165306480,7030,7030,7030,7030,57
|
|
20240405,140800,164905770,7020,7020,7020,7020,0
|
|
20240405,140700,164905770,7020,7020,7020,7020,10
|
|
20240405,140600,164835570,7030,7030,7030,7030,0
|
|
20240405,140500,164835570,7030,7030,7030,7030,0
|
|
20240405,140400,164835570,7030,7030,7030,7030,0
|
|
20240405,140300,164835570,7030,7030,7030,7030,10
|
|
20240405,140200,164765270,7030,7030,7030,7030,0
|
|
20240405,140100,164765270,7030,7030,7030,7030,0
|
|
20240405,140000,164765270,7030,7030,7030,7030,48
|
|
20240405,135900,164427830,7030,7030,7030,7030,0
|
|
20240405,135800,164427830,7030,7030,7030,7030,0
|
|
20240405,135700,164427830,7030,7030,7030,7030,0
|
|
20240405,135600,164427830,7030,7030,7030,7030,0
|
|
20240405,135500,164427830,7030,7030,7030,7030,1
|
|
20240405,135400,164420800,7000,7020,7020,7000,424
|
|
20240405,135300,161450740,7030,7030,7030,7030,5
|
|
20240405,135200,161415590,7040,7040,7040,7040,0
|
|
20240405,135100,161415590,7040,7040,7040,7040,0
|
|
20240405,135000,161415590,7040,7040,7040,7040,0
|
|
20240405,134900,161415590,7040,7040,7040,7040,0
|
|
20240405,134800,161415590,7040,7040,7040,7040,0
|
|
20240405,134700,161415590,7040,7040,7040,7040,0
|
|
20240405,134600,161415590,7040,7040,7040,7040,0
|
|
20240405,134500,161415590,7040,7040,7040,7040,0
|
|
20240405,134400,161415590,7040,7040,7040,7040,51
|
|
20240405,134300,161056550,7040,7040,7040,7040,0
|
|
20240405,134200,161056550,7040,7040,7040,7040,5
|
|
20240405,134100,161021350,7040,7040,7040,7040,0
|
|
20240405,134000,161021350,7040,7040,7040,7040,0
|
|
20240405,133900,161021350,7040,7040,7040,7040,0
|
|
20240405,133800,161021350,7040,7040,7040,7040,0
|
|
20240405,133700,161021350,7040,7040,7040,7040,0
|
|
20240405,133600,161021350,7040,7040,7040,7040,0
|
|
20240405,133500,161021350,7040,7040,7040,7040,0
|
|
20240405,133400,161021350,7040,7040,7040,7040,0
|
|
20240405,133300,161021350,7040,7040,7040,7040,0
|
|
20240405,133200,161021350,7040,7040,7040,7040,0
|
|
20240405,133100,161021350,7040,7040,7040,7040,1
|
|
20240405,133000,161014310,7030,7030,7030,7030,0
|
|
20240405,132900,161014310,7030,7030,7030,7030,1
|
|
20240405,132800,161007280,7040,7040,7040,7040,0
|
|
20240405,132700,161007280,7040,7040,7040,7040,0
|
|
20240405,132600,161007280,7040,7030,7040,7030,1136
|
|
20240405,132500,153021190,7030,7010,7030,7010,51
|
|
20240405,132400,152663660,7030,7030,7030,7030,0
|
|
20240405,132300,152663660,7030,7030,7030,7030,0
|
|
20240405,132200,152663660,7030,7030,7030,7030,0
|
|
20240405,132100,152663660,7030,7030,7030,7030,0
|
|
20240405,132000,152663660,7030,7020,7030,7020,10
|
|
20240405,131900,152593370,7030,7030,7030,7030,1
|
|
20240405,131800,152586340,6990,7040,7040,6990,1594
|
|
20240405,131700,141413630,7040,7040,7040,7040,0
|
|
20240405,131600,141413630,7040,7040,7040,7030,3
|
|
20240405,131500,141392520,7030,7040,7040,7030,11
|
|
20240405,131400,141315090,7040,7020,7040,7020,10
|
|
20240405,131300,141244830,7030,7030,7030,7030,100
|
|
20240405,131200,140541830,7040,7040,7040,7040,0
|
|
20240405,131100,140541830,7040,7040,7040,7040,0
|
|
20240405,131000,140541830,7040,7040,7040,7040,9
|
|
20240405,130900,140478470,7040,7040,7040,7040,0
|
|
20240405,130800,140478470,7040,7040,7040,7040,0
|
|
20240405,130700,140478470,7040,7040,7040,7040,0
|
|
20240405,130600,140478470,7040,7040,7040,7040,0
|
|
20240405,130500,140478470,7040,7040,7040,7040,10
|
|
20240405,130400,140408070,7040,7040,7040,7040,10
|
|
20240405,130300,140337670,7040,7040,7040,7040,78
|
|
20240405,130200,139788550,7040,7040,7040,7040,0
|
|
20240405,130100,139788550,7040,7040,7040,7040,0
|
|
20240405,130000,139788550,7040,7040,7040,7040,0
|
|
20240405,125900,139788550,7040,7040,7040,7040,0
|
|
20240405,125800,139788550,7040,7040,7040,7040,0
|
|
20240405,125700,139788550,7040,7040,7040,7040,0
|
|
20240405,125600,139788550,7040,7040,7040,7040,0
|
|
20240405,125500,139788550,7040,7040,7040,7040,1
|
|
20240405,125400,139781510,7030,7030,7030,7030,20
|
|
20240405,125300,139640910,7040,7040,7040,7040,0
|
|
20240405,125200,139640910,7040,7040,7040,7040,1
|
|
20240405,125100,139633870,7030,7030,7030,7030,0
|
|
20240405,125000,139633870,7030,7030,7030,7030,0
|
|
20240405,124900,139633870,7030,7030,7030,7030,5
|
|
20240405,124800,139598720,7030,7030,7030,7030,0
|
|
20240405,124700,139598720,7030,7030,7030,7030,0
|
|
20240405,124600,139598720,7030,7030,7030,7030,463
|
|
20240405,124500,136343830,7040,7040,7040,7040,0
|
|
20240405,124400,136343830,7040,7040,7040,7040,0
|
|
20240405,124300,136343830,7040,7040,7040,7040,0
|
|
20240405,124200,136343830,7040,7040,7040,7040,0
|
|
20240405,124100,136343830,7040,7040,7040,7040,0
|
|
20240405,124000,136343830,7040,7040,7040,7040,0
|
|
20240405,123900,136343830,7040,7040,7040,7040,0
|
|
20240405,123800,136343830,7040,7040,7040,7040,0
|
|
20240405,123700,136343830,7040,7040,7040,7040,0
|
|
20240405,123600,136343830,7040,7030,7040,7030,75
|
|
20240405,123500,135816050,7030,7030,7030,7030,0
|
|
20240405,123400,135816050,7030,7030,7030,7030,31
|
|
20240405,123300,135598120,7020,7020,7020,7020,0
|
|
20240405,123200,135598120,7020,7020,7020,7020,0
|
|
20240405,123100,135598120,7020,7020,7020,7020,0
|
|
20240405,123000,135598120,7020,7020,7020,7020,10
|
|
20240405,122900,135527920,7030,7030,7030,7030,0
|
|
20240405,122800,135527920,7030,7030,7030,7030,0
|
|
20240405,122700,135527920,7030,7030,7030,7030,69
|
|
20240405,122600,135042850,7020,7020,7020,7020,0
|
|
20240405,122500,135042850,7020,7020,7020,7020,11
|
|
20240405,122400,134965630,7030,7030,7030,7030,0
|
|
20240405,122300,134965630,7030,7030,7030,7030,0
|
|
20240405,122200,134965630,7030,7030,7030,7030,0
|
|
20240405,122100,134965630,7030,7030,7030,7030,0
|
|
20240405,122000,134965630,7030,7030,7030,7030,0
|
|
20240405,121900,134965630,7030,7030,7030,7030,79
|
|
20240405,121800,134410260,7040,7040,7040,7040,0
|
|
20240405,121700,134410260,7040,7040,7040,7040,1
|
|
20240405,121600,134403220,7040,7040,7040,7040,0
|
|
20240405,121500,134403220,7040,7040,7040,7040,0
|
|
20240405,121400,134403220,7040,7040,7040,7040,0
|
|
20240405,121300,134403220,7040,7040,7040,7040,56
|
|
20240405,121200,134008980,7030,7030,7030,7030,0
|
|
20240405,121100,134008980,7030,7030,7030,7030,0
|
|
20240405,121000,134008980,7030,7030,7030,7030,0
|
|
20240405,120900,134008980,7030,7030,7030,7030,19
|
|
20240405,120800,133875410,7030,7030,7030,7030,0
|
|
20240405,120700,133875410,7030,7030,7030,7030,0
|
|
20240405,120600,133875410,7030,7030,7030,7030,31
|
|
20240405,120500,133657480,7040,7040,7040,7040,0
|
|
20240405,120400,133657480,7040,7040,7040,7040,0
|
|
20240405,120300,133657480,7040,7040,7040,7040,0
|
|
20240405,120200,133657480,7040,7040,7040,7040,0
|
|
20240405,120100,133657480,7040,7040,7040,7040,0
|
|
20240405,120000,133657480,7040,7040,7040,7040,0
|
|
20240405,115900,133657480,7040,7040,7040,7040,0
|
|
20240405,115800,133657480,7040,7040,7040,7040,0
|
|
20240405,115700,133657480,7040,7040,7040,7040,0
|
|
20240405,115600,133657480,7040,7030,7040,7030,50
|
|
20240405,115500,133305970,7020,7020,7020,7020,6
|
|
20240405,115400,133263850,7020,7020,7020,7020,0
|
|
20240405,115300,133263850,7020,7020,7020,7020,0
|
|
20240405,115200,133263850,7020,7020,7020,7020,0
|
|
20240405,115100,133263850,7020,7020,7020,7020,5
|
|
20240405,115000,133228750,7030,7030,7030,7030,21
|
|
20240405,114900,133081120,7030,7030,7030,7030,0
|
|
20240405,114800,133081120,7030,7030,7030,7030,0
|
|
20240405,114700,133081120,7030,7030,7030,7030,0
|
|
20240405,114600,133081120,7030,7030,7030,7030,0
|
|
20240405,114500,133081120,7030,7030,7030,7030,49
|
|
20240405,114400,132736650,7030,7030,7030,7030,0
|
|
20240405,114300,132736650,7030,7030,7030,7030,0
|
|
20240405,114200,132736650,7030,7030,7030,7030,0
|
|
20240405,114100,132736650,7030,7030,7030,7030,0
|
|
20240405,114000,132736650,7030,7030,7030,7030,100
|
|
20240405,113900,132033650,7040,7040,7040,7040,0
|
|
20240405,113800,132033650,7040,7040,7040,7040,0
|
|
20240405,113700,132033650,7040,7040,7040,7040,0
|
|
20240405,113600,132033650,7040,7040,7040,7040,51
|
|
20240405,113500,131674610,7040,7040,7040,7040,0
|
|
20240405,113400,131674610,7040,7040,7040,7040,1
|
|
20240405,113300,131667570,7030,7020,7030,7020,866
|
|
20240405,113200,125579900,7030,7030,7030,7030,80
|
|
20240405,113100,125017500,7020,7020,7020,7020,110
|
|
20240405,113000,124245300,7020,7020,7020,7020,83
|
|
20240405,112900,123662640,7020,7020,7020,7020,0
|
|
20240405,112800,123662640,7020,7020,7020,7020,0
|
|
20240405,112700,123662640,7020,7020,7020,7020,0
|
|
20240405,112600,123662640,7020,7020,7020,7020,14
|
|
20240405,112500,123564360,7020,7020,7020,7020,56
|
|
20240405,112400,123171240,7020,7020,7020,7020,0
|
|
20240405,112300,123171240,7020,7020,7020,7020,0
|
|
20240405,112200,123171240,7020,7020,7020,7020,0
|
|
20240405,112100,123171240,7020,7020,7020,7020,0
|
|
20240405,112000,123171240,7020,7020,7020,7020,0
|
|
20240405,111900,123171240,7020,7020,7020,7020,0
|
|
20240405,111800,123171240,7020,7020,7020,7020,0
|
|
20240405,111700,123171240,7020,7020,7020,7020,0
|
|
20240405,111600,123171240,7020,7020,7020,7020,0
|
|
20240405,111500,123171240,7020,7020,7020,7020,0
|
|
20240405,111400,123171240,7020,7020,7020,7020,40
|
|
20240405,111300,122890440,7020,7020,7020,7010,18
|
|
20240405,111200,122764100,7020,7020,7020,7020,23
|
|
20240405,111100,122602640,7020,7000,7020,7000,343
|
|
20240405,111000,120201620,6990,6990,7000,6990,523
|
|
20240405,110900,116545740,6990,6990,6990,6990,10
|
|
20240405,110800,116475840,6990,6990,6990,6990,1
|
|
20240405,110700,116468850,6990,6990,6990,6990,4
|
|
20240405,110600,116440890,6990,6990,6990,6990,27
|
|
20240405,110500,116252160,7000,6990,7030,6990,92
|
|
20240405,110400,115609030,7000,7000,7000,7000,0
|
|
20240405,110300,115609030,7000,6990,7030,6980,63
|
|
20240405,110200,115168710,7000,7000,7000,7000,10
|
|
20240405,110100,115098710,7030,7000,7030,6980,1025
|
|
20240405,110000,107943550,7000,7000,7000,6990,967
|
|
20240405,105900,101184150,7000,7000,7000,7000,453
|
|
20240405,105800,98013150,7030,7030,7030,7030,0
|
|
20240405,105700,98013150,7030,7030,7030,7030,10
|
|
20240405,105600,97942850,7030,7030,7030,7030,0
|
|
20240405,105500,97942850,7030,7000,7030,7000,255
|
|
20240405,105400,96156200,7000,7000,7000,7000,123
|
|
20240405,105300,95295200,7010,7010,7010,7010,2
|
|
20240405,105200,95281180,7040,7040,7040,7040,0
|
|
20240405,105100,95281180,7040,7040,7040,7040,1
|
|
20240405,105000,95274140,7040,7040,7040,7040,0
|
|
20240405,104900,95274140,7040,7040,7040,7040,20
|
|
20240405,104800,95133340,7040,7040,7040,7040,0
|
|
20240405,104700,95133340,7040,7040,7040,7040,0
|
|
20240405,104600,95133340,7040,7040,7040,7040,3
|
|
20240405,104500,95112220,7040,7040,7040,7040,0
|
|
20240405,104400,95112220,7040,7040,7040,7040,7
|
|
20240405,104300,95062940,7040,7040,7040,7040,3
|
|
20240405,104200,95041820,7000,7000,7000,7000,0
|
|
20240405,104100,95041820,7000,7000,7000,7000,0
|
|
20240405,104000,95041820,7000,7000,7000,7000,0
|
|
20240405,103900,95041820,7000,7000,7000,7000,301
|
|
20240405,103800,92934820,7040,7040,7040,7040,0
|
|
20240405,103700,92934820,7040,7040,7040,7040,1
|
|
20240405,103600,92927780,7040,6990,7040,6990,14
|
|
20240405,103500,92829870,6990,7000,7000,6990,50
|
|
20240405,103400,92480330,7040,7040,7040,7040,1
|
|
20240405,103300,92473290,7040,7030,7040,7030,142
|
|
20240405,103200,91473810,7040,7000,7040,7000,41
|
|
20240405,103100,91186770,7000,7000,7000,7000,110
|
|
20240405,103000,90416770,7000,7000,7000,7000,481
|
|
20240405,102900,87049770,7000,7020,7020,7000,149
|
|
20240405,102800,86006270,7040,7040,7040,7040,5
|
|
20240405,102700,85971070,7040,7040,7040,7040,51
|
|
20240405,102600,85612030,7020,7020,7020,7020,0
|
|
20240405,102500,85612030,7020,7020,7020,7020,0
|
|
20240405,102400,85612030,7020,7020,7020,7020,0
|
|
20240405,102300,85612030,7020,7020,7020,7020,0
|
|
20240405,102200,85612030,7020,7020,7020,7020,12
|
|
20240405,102100,85527790,7020,7020,7020,7020,0
|
|
20240405,102000,85527790,7020,7020,7020,7020,10
|
|
20240405,101900,85457590,7020,7020,7020,7020,0
|
|
20240405,101800,85457590,7020,7020,7020,7020,22
|
|
20240405,101700,85303150,7030,7010,7040,7010,554
|
|
20240405,101600,81419500,7020,7020,7020,7020,10
|
|
20240405,101500,81349300,7020,7020,7020,7020,20
|
|
20240405,101400,81208900,7010,7010,7010,7010,22
|
|
20240405,101300,81054680,7020,7020,7020,7020,2
|
|
20240405,101200,81040640,7040,7040,7040,7040,70
|
|
20240405,101100,80547840,7040,7040,7040,7040,0
|
|
20240405,101000,80547840,7040,7030,7040,7030,20
|
|
20240405,100900,80407140,7040,7040,7040,7040,0
|
|
20240405,100800,80407140,7040,7050,7050,7040,210
|
|
20240405,100700,78926740,7050,7050,7050,7050,0
|
|
20240405,100600,78926740,7050,7050,7050,7050,1
|
|
20240405,100500,78919690,6980,7050,7050,6980,2056
|
|
20240405,100400,64513860,7050,7050,7050,7050,5
|
|
20240405,100300,64478610,7030,7030,7030,7030,95
|
|
20240405,100200,63810760,7030,7030,7030,7030,200
|
|
20240405,100100,62404760,7050,7050,7050,7050,0
|
|
20240405,100000,62404760,7050,7050,7050,7050,1
|
|
20240405,095900,62397710,7050,7050,7050,7050,0
|
|
20240405,095800,62397710,7050,7050,7050,7050,1
|
|
20240405,095700,62390660,7040,7040,7040,7040,25
|
|
20240405,095600,62214660,7050,7050,7050,7050,5
|
|
20240405,095500,62179410,7040,7060,7060,7040,6
|
|
20240405,095400,62137090,7060,7060,7060,7060,0
|
|
20240405,095300,62137090,7060,7060,7060,7060,0
|
|
20240405,095200,62137090,7060,7060,7060,7060,1
|
|
20240405,095100,62130030,7050,7060,7060,7040,1093
|
|
20240405,095000,54434710,7060,7060,7060,7060,78
|
|
20240405,094900,53884030,7080,7080,7080,7080,47
|
|
20240405,094800,53551270,7070,7080,7080,7070,3
|
|
20240405,094700,53530050,7080,7080,7080,7080,0
|
|
20240405,094600,53530050,7080,7080,7080,7080,1
|
|
20240405,094500,53522970,7090,7090,7090,7090,0
|
|
20240405,094400,53522970,7090,7090,7090,7090,0
|
|
20240405,094300,53522970,7090,7090,7090,7090,0
|
|
20240405,094200,53522970,7090,7090,7090,7090,0
|
|
20240405,094100,53522970,7090,7090,7090,7090,0
|
|
20240405,094000,53522970,7090,7090,7090,7090,0
|
|
20240405,093900,53522970,7090,7090,7090,7090,56
|
|
20240405,093800,53125930,7090,7090,7090,7090,2
|
|
20240405,093700,53111750,7090,7090,7090,7090,22
|
|
20240405,093600,52955770,7040,7040,7040,7040,300
|
|
20240405,093500,50843770,7040,7040,7040,7040,0
|
|
20240405,093400,50843770,7040,7040,7040,7040,5
|
|
20240405,093300,50808570,7040,7040,7040,7040,0
|
|
20240405,093200,50808570,7040,7040,7040,7040,0
|
|
20240405,093100,50808570,7040,7040,7040,7040,1
|
|
20240405,093000,50801530,7040,7040,7040,7040,61
|
|
20240405,092900,50372090,7030,7030,7030,7030,0
|
|
20240405,092800,50372090,7030,7030,7030,7030,0
|
|
20240405,092700,50372090,7030,7030,7030,7030,0
|
|
20240405,092600,50372090,7030,7030,7030,7030,444
|
|
20240405,092500,47250770,7030,7030,7030,7030,1
|
|
20240405,092400,47243740,7020,7020,7020,7020,20
|
|
20240405,092300,47103340,7010,7010,7010,7010,0
|
|
20240405,092200,47103340,7010,7010,7010,7010,0
|
|
20240405,092100,47103340,7010,7010,7010,7010,0
|
|
20240405,092000,47103340,7010,7010,7010,7010,10
|
|
20240405,091900,47033240,7010,7010,7010,7010,0
|
|
20240405,091800,47033240,7010,7010,7010,7010,0
|
|
20240405,091700,47033240,7010,7020,7020,7010,28
|
|
20240405,091600,46836950,7030,7030,7030,7030,80
|
|
20240405,091500,46274550,7030,7030,7030,7030,1
|
|
20240405,091400,46267520,7010,7010,7010,7010,100
|
|
20240405,091300,45566520,7020,7020,7020,7020,0
|
|
20240405,091200,45566520,7020,7020,7020,7020,200
|
|
20240405,091100,44162520,7010,7010,7010,7010,0
|
|
20240405,091000,44162520,7010,7010,7010,7010,0
|
|
20240405,090900,44162520,7010,7010,7010,7010,0
|
|
20240405,090800,44162520,7010,7010,7010,7010,0
|
|
20240405,090700,44162520,7010,7010,7010,7010,7
|
|
20240405,090600,44113450,7010,7010,7010,7010,18
|
|
20240405,090500,43987270,7040,7020,7040,7010,604
|
|
20240405,090400,39753190,7050,7050,7050,7050,1
|
|
20240405,090300,39746140,7060,7060,7060,7060,2
|
|
20240405,090200,39732020,7060,7000,7060,7000,2573
|
|
20240405,090100,21624130,7030,7030,7030,7030,17
|
|
20240405,090000,21504620,6960,7050,7050,6960,3064
|